Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.14 | 53.66 | 52.92 | 53.49 | 17,210,672 | -0.09(-0.17%) |
Nov 29, 2018 | 53.73 | 54.12 | 53.38 | 53.58 | 15,614,611 | -0.56(-1.04%) |
Nov 28, 2018 | 52.54 | 54.19 | 51.93 | 54.14 | 21,458,638 | +1.75(+3.34%) |
Nov 27, 2018 | 52.30 | 52.70 | 51.80 | 52.39 | 15,582,724 | -0.22(-0.42%) |
Nov 26, 2018 | 51.74 | 52.77 | 51.60 | 52.61 | 23,087,652 | +1.63(+3.21%) |
Nov 23, 2018 | 51.45 | 51.55 | 50.95 | 50.98 | 8,862,749 | -0.92(-1.78%) |
Nov 21, 2018 | 51.90 | 51.90 | 51.90 | 0 | +0.28(+0.54%) | |
Nov 20, 2018 | 52.68 | 52.84 | 51.31 | 51.62 | 25,466,092 | -1.73(-3.23%) |
Nov 19, 2018 | 53.73 | 54.10 | 53.00 | 53.35 | 14,809,400 | -0.27(-0.51%) |
Nov 16, 2018 | 53.24 | 53.64 | 52.85 | 53.62 | 19,375,968 | +0.29(+0.54%) |
Nov 15, 2018 | 51.98 | 53.43 | 51.46 | 53.33 | 23,259,124 | +0.91(+1.73%) |
Nov 14, 2018 | 53.98 | 54.31 | 51.87 | 52.42 | 23,782,318 | -1.06(-1.98%) |
Nov 13, 2018 | 53.15 | 54.02 | 53.10 | 53.48 | 17,104,896 | +0.47(+0.89%) |
Nov 12, 2018 | 54.12 | 54.47 | 52.89 | 53.01 | 19,845,484 | -1.28(-2.36%) |
Nov 09, 2018 | 55.48 | 55.71 | 53.81 | 54.29 | 32,858,820 | -1.67(-2.98%) |
Nov 08, 2018 | 56.09 | 56.96 | 55.19 | 55.95 | 22,879,484 | -0.40(-0.70%) |
Nov 07, 2018 | 55.55 | 56.39 | 55.06 | 56.35 | 18,810,310 | +1.30(+2.37%) |
Nov 06, 2018 | 55.57 | 55.57 | 54.62 | 55.05 | 20,642,210 | -0.51(-0.92%) |
Nov 05, 2018 | 54.73 | 55.70 | 54.70 | 55.56 | 17,955,888 | +1.14(+2.09%) |
Nov 02, 2018 | 54.54 | 55.24 | 54.13 | 54.42 | 25,698,628 | +0.45(+0.83%) |
Nov 01, 2018 | 54.19 | 54.47 | 53.46 | 53.97 | 21,642,064 | +0.30(+0.57%) |
Oct 31, 2018 | 53.30 | 54.28 | 53.16 | 53.67 | 24,940,680 | +0.76(+1.44%) |
Oct 30, 2018 | 52.96 | 53.45 | 52.32 | 52.91 | 24,331,098 | +0.15(+0.28%) |
Oct 29, 2018 | 53.34 | 53.80 | 52.21 | 52.76 | 24,437,574 | +0.11(+0.22%) |
Oct 26, 2018 | 52.61 | 53.08 | 51.80 | 52.64 | 29,353,332 | -0.62(-1.17%) |
Oct 25, 2018 | 53.10 | 53.70 | 52.74 | 53.27 | 23,779,392 | +0.96(+1.83%) |
Oct 24, 2018 | 53.63 | 53.63 | 52.14 | 52.31 | 28,561,270 | -1.58(-2.94%) |
Oct 23, 2018 | 52.60 | 54.18 | 51.80 | 53.89 | 40,015,548 | -0.71(-1.29%) |
Oct 22, 2018 | 56.48 | 56.74 | 54.58 | 54.60 | 21,820,458 | -1.86(-3.30%) |
Oct 19, 2018 | 56.19 | 57.06 | 55.88 | 56.46 | 20,395,554 | +0.20(+0.35%) |
Oct 18, 2018 | 57.01 | 57.71 | 56.09 | 56.26 | 22,157,944 | -1.00(-1.75%) |
Oct 17, 2018 | 56.86 | 58.04 | 56.60 | 57.26 | 20,458,596 | +0.11(+0.19%) |
Oct 16, 2018 | 57.30 | 57.42 | 56.71 | 57.15 | 18,848,388 | +0.41(+0.72%) |
Oct 15, 2018 | 57.50 | 57.92 | 56.72 | 56.74 | 21,539,174 | -0.52(-0.90%) |
Oct 12, 2018 | 57.76 | 58.40 | 56.09 | 57.26 | 35,400,440 | +1.20(+2.14%) |
Oct 11, 2018 | 56.69 | 57.92 | 56.05 | 56.06 | 35,223,940 | -1.29(-2.24%) |
Oct 10, 2018 | 59.09 | 59.44 | 57.28 | 57.35 | 28,870,266 | -1.59(-2.70%) |
Oct 09, 2018 | 59.08 | 59.61 | 58.55 | 58.94 | 19,086,670 | -0.57(-0.96%) |
Oct 08, 2018 | 58.78 | 59.83 | 58.64 | 59.52 | 14,583,959 | +0.14(+0.23%) |
Oct 05, 2018 | 59.81 | 59.95 | 59.09 | 59.38 | 14,003,763 | -0.16(-0.28%) |
Oct 04, 2018 | 59.67 | 60.65 | 59.05 | 59.54 | 23,121,004 | +0.21(+0.36%) |
Oct 03, 2018 | 59.47 | 59.72 | 59.05 | 59.33 | 14,607,245 | +0.46(+0.78%) |
Oct 02, 2018 | 58.63 | 59.18 | 58.24 | 58.87 | 15,547,278 | -0.11(-0.18%) |
Oct 01, 2018 | 59.23 | 59.74 | 58.83 | 58.97 | 13,738,260 | +0.16(+0.26%) |
Sep 28, 2018 | 59.08 | 59.38 | 58.60 | 58.82 | 17,492,690 | -0.99(-1.66%) |
Sep 27, 2018 | 59.77 | 60.36 | 59.34 | 59.81 | 13,927,449 | +0.41(+0.69%) |
Sep 26, 2018 | 60.28 | 60.66 | 59.33 | 59.40 | 18,366,326 | -0.87(-1.44%) |
Sep 25, 2018 | 60.85 | 61.11 | 60.24 | 60.27 | 15,030,945 | -0.27(-0.45%) |
Sep 24, 2018 | 60.74 | 61.11 | 59.95 | 60.54 | 17,103,982 | -0.25(-0.42%) |
Sep 21, 2018 | 61.47 | 61.69 | 60.65 | 60.79 | 35,218,096 | -0.52(-0.86%) |
Sep 20, 2018 | 61.08 | 61.50 | 60.88 | 61.32 | 28,717,844 | +0.88(+1.45%) |
Sep 19, 2018 | 58.65 | 60.78 | 58.65 | 60.44 | 26,544,084 | +1.93(+3.31%) |
Sep 18, 2018 | 58.46 | 58.70 | 57.88 | 58.51 | 13,973,356 | +0.39(+0.68%) |
Sep 17, 2018 | 58.04 | 58.58 | 57.72 | 58.11 | 13,798,303 | +0.28(+0.48%) |
Sep 14, 2018 | 57.54 | 58.11 | 57.51 | 57.83 | 11,774,045 | +0.32(+0.56%) |
Sep 13, 2018 | 58.13 | 58.79 | 57.42 | 57.51 | 16,498,158 | -0.30(-0.51%) |
Sep 12, 2018 | 58.18 | 58.74 | 57.81 | 57.81 | 21,275,598 | +0.89(+1.56%) |
Sep 11, 2018 | 56.78 | 57.15 | 56.50 | 56.92 | 15,428,528 | -0.16(-0.29%) |
Sep 10, 2018 | 57.38 | 57.62 | 57.08 | 57.09 | 15,067,553 | -0.01(-0.01%) |
Sep 07, 2018 | 57.67 | 57.76 | 56.95 | 57.10 | 18,515,522 | -0.39(-0.67%) |
Sep 06, 2018 | 58.15 | 58.30 | 57.33 | 57.48 | 18,548,000 | -0.87(-1.49%) |
Sep 05, 2018 | 58.38 | 58.85 | 58.33 | 58.35 | 16,024,479 | -0.19(-0.32%) |